3,194€
-4,20%
Echtzeit-Aktienkurs ZoomInfo Technologies
Bid:
Ask:
Aktienkurse zur ZoomInfo Technologies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 3,35 | 3,38 | 3,15 | 3,19 | -4,94% | - |
| 08.09.2026 | 3,53 | 3,60 | 3,27 | 3,36 | -4,84% | - |
| 07.09.2026 | 3,54 | 3,54 | 3,53 | 3,53 | -0,48% | - |
| 04.09.2026 | 3,54 | 3,61 | 3,39 | 3,55 | 0,25% | - |
| 03.09.2026 | 3,53 | 3,64 | 3,51 | 3,54 | 0,20% | - |
| 02.09.2026 | 3,54 | 3,69 | 3,48 | 3,53 | -0,79% | - |
| 01.09.2026 | 3,66 | 3,69 | 3,50 | 3,56 | -2,33% | - |
| 31.08.2026 | 3,62 | 3,67 | 3,55 | 3,65 | 0,22% | - |
| 28.08.2026 | 3,50 | 3,67 | 3,48 | 3,64 | 4,09% | - |
| 27.08.2026 | 3,27 | 3,60 | 3,25 | 3,49 | 7,31% | - |
| 26.08.2026 | 3,31 | 3,34 | 3,23 | 3,26 | -1,63% | - |
| 25.08.2026 | 3,35 | 3,40 | 3,25 | 3,31 | -0,90% | - |
| 24.08.2026 | 3,40 | 3,42 | 3,30 | 3,34 | -1,15% | - |
| 21.08.2026 | 3,32 | 3,43 | 3,24 | 3,38 | 1,84% | - |
| 20.08.2026 | 3,27 | 3,33 | 3,20 | 3,32 | 1,56% | - |
| 19.08.2026 | 3,29 | 3,47 | 3,25 | 3,27 | -0,88% | - |
| 18.08.2026 | 3,25 | 3,40 | 3,24 | 3,30 | 1,60% | - |
| 17.08.2026 | 3,49 | 3,54 | 3,22 | 3,24 | -7,21% | - |
| 14.08.2026 | 3,71 | 3,77 | 3,50 | 3,50 | -6,37% | - |
| 13.08.2026 | 3,35 | 3,78 | 3,31 | 3,73 | 11,53% | - |
| 12.08.2026 | 3,51 | 3,58 | 3,26 | 3,35 | -4,72% | - |
| 11.08.2026 | 3,66 | 3,72 | 3,51 | 3,51 | -4,04% | - |
| 10.08.2026 | 3,62 | 3,74 | 3,54 | 3,66 | 1,44% | - |
| 07.08.2026 | 3,56 | 3,74 | 3,51 | 3,61 | 0,33% | - |
| 06.08.2026 | 3,31 | 3,66 | 3,24 | 3,60 | 13,32% | - |
| 05.08.2026 | 3,15 | 3,29 | 3,11 | 3,18 | 1,28% | - |
| 04.08.2026 | 3,08 | 3,17 | 3,00 | 3,14 | 1,23% | - |
| 03.08.2026 | 2,88 | 3,16 | 2,87 | 3,10 | 8,70% | - |
| 31.07.2026 | 2,90 | 2,94 | 2,83 | 2,85 | -1,18% | - |
| 30.07.2026 | 3,06 | 3,07 | 2,77 | 2,88 | -5,85% | - |
| 29.07.2026 | 2,87 | 3,07 | 2,85 | 3,06 | 6,50% | - |
| 28.07.2026 | 2,71 | 2,93 | 2,66 | 2,88 | 5,93% | - |
| 27.07.2026 | 2,57 | 2,78 | 2,57 | 2,71 | 5,48% | - |
| 24.07.2026 | 2,53 | 2,60 | 2,52 | 2,57 | 0,90% | - |
| 23.07.2026 | 2,51 | 2,61 | 2,42 | 2,55 | -0,55% | - |
| 22.07.2026 | 2,64 | 2,69 | 2,53 | 2,56 | -3,21% | - |
| 21.07.2026 | 2,75 | 2,78 | 2,63 | 2,65 | -3,39% | - |
| 20.07.2026 | 2,68 | 2,83 | 2,66 | 2,74 | 1,71% | - |
| 17.07.2026 | 2,72 | 2,79 | 2,67 | 2,70 | -0,70% | - |
| 16.07.2026 | 2,68 | 2,79 | 2,66 | 2,72 | 0,89% | - |
| 15.07.2026 | 2,65 | 2,79 | 2,62 | 2,69 | 1,93% | - |
| 14.07.2026 | 2,70 | 2,70 | 2,57 | 2,64 | -2,29% | - |
| 13.07.2026 | 2,55 | 2,82 | 2,50 | 2,70 | 5,46% | - |
| 10.07.2026 | 2,57 | 2,68 | 2,46 | 2,56 | -0,08% | - |
| 09.07.2026 | 2,56 | 2,61 | 2,45 | 2,56 | 0,27% | - |
| 08.07.2026 | 2,62 | 2,63 | 2,52 | 2,56 | -2,22% | - |
| 07.07.2026 | 2,56 | 2,72 | 2,54 | 2,62 | 1,59% | - |
| 06.07.2026 | 2,67 | 2,68 | 2,48 | 2,57 | -3,27% | 53.652,00 |
| 03.07.2026 | 2,62 | 2,66 | 2,61 | 2,66 | 1,56% | - |
| 02.07.2026 | 2,51 | 2,65 | 2,44 | 2,62 | 5,14% | - |
| 01.07.2026 | 2,56 | 2,66 | 2,49 | 2,49 | -2,73% | - |
| 30.06.2026 | 2,57 | 2,59 | 2,49 | 2,56 | 0,04% | - |
| 29.06.2026 | 2,55 | 2,60 | 2,46 | 2,56 | 0,95% | - |
| 26.06.2026 | 2,29 | 2,58 | 2,28 | 2,54 | 10,30% | - |
| 25.06.2026 | 2,49 | 2,50 | 2,30 | 2,30 | -6,73% | - |
| 24.06.2026 | 2,38 | 2,51 | 2,35 | 2,47 | 3,35% | - |
| 23.06.2026 | 2,34 | 2,45 | 2,27 | 2,39 | 3,02% | - |
| 22.06.2026 | 2,45 | 2,48 | 2,23 | 2,32 | -5,08% | - |
| 19.06.2026 | 2,45 | 2,45 | 2,44 | 2,44 | -0,49% | - |
| 18.06.2026 | 2,36 | 2,51 | 2,28 | 2,45 | 5,37% | - |
| 17.06.2026 | 2,45 | 2,50 | 2,32 | 2,33 | -3,72% | - |
| 16.06.2026 | 2,45 | 2,48 | 2,36 | 2,42 | -1,59% | - |
| 15.06.2026 | 2,44 | 2,49 | 2,38 | 2,46 | 0,95% | - |
| 12.06.2026 | 2,33 | 2,45 | 2,24 | 2,43 | 5,28% | - |
| 11.06.2026 | 2,35 | 2,43 | 2,25 | 2,31 | -1,03% | - |
| 10.06.2026 | 2,40 | 2,45 | 2,34 | 2,34 | -2,59% | - |
| 09.06.2026 | 2,50 | 2,51 | 2,38 | 2,40 | -3,19% | - |
| 08.06.2026 | 2,59 | 2,62 | 2,46 | 2,48 | -3,77% | - |
| 05.06.2026 | 2,61 | 2,64 | 2,51 | 2,57 | -0,39% | - |
| 04.06.2026 | 2,67 | 2,78 | 2,58 | 2,58 | -3,83% | - |
| 03.06.2026 | 2,96 | 3,00 | 2,54 | 2,69 | -8,79% | 42.100,00 |
| 02.06.2026 | 3,31 | 3,32 | 2,84 | 2,95 | -10,24% | - |
| 01.06.2026 | 2,92 | 3,33 | 2,89 | 3,28 | 15,00% | 2.000,00 |
| 29.05.2026 | 2,82 | 2,94 | 2,80 | 2,85 | 3,67% | 30.000,00 |
| 28.05.2026 | 2,84 | 2,88 | 2,75 | 2,75 | -1,40% | 20.000,00 |
| 27.05.2026 | 3,03 | 3,04 | 2,79 | 2,79 | -7,28% | - |
| 26.05.2026 | 3,12 | 3,16 | 3,01 | 3,01 | -3,65% | 2.800,00 |
| 25.05.2026 | 3,12 | 3,13 | 3,12 | 3,12 | 0,58% | - |
| 22.05.2026 | 3,08 | 3,23 | 3,06 | 3,11 | 0,98% | 1.200,00 |
| 21.05.2026 | 3,16 | 3,19 | 2,99 | 3,08 | -2,44% | - |
| 20.05.2026 | 3,29 | 3,33 | 3,14 | 3,15 | -4,11% | - |
| 19.05.2026 | 3,36 | 3,43 | 3,25 | 3,29 | -2,64% | - |
| 18.05.2026 | 3,30 | 3,47 | 3,29 | 3,38 | 1,53% | - |
| 15.05.2026 | 3,34 | 3,42 | 3,24 | 3,33 | -0,39% | - |
| 14.05.2026 | 3,36 | 3,45 | 3,22 | 3,34 | -1,15% | 5.200,00 |
| 13.05.2026 | 3,47 | 3,52 | 3,29 | 3,38 | -2,71% | - |
| 12.05.2026 | 3,65 | 3,74 | 3,21 | 3,47 | -32,49% | 3.640,00 |
| 11.05.2026 | 5,42 | 5,65 | 5,08 | 5,14 | -5,09% | - |
| 08.05.2026 | 5,65 | 5,70 | 5,30 | 5,42 | -4,17% | - |
| 07.05.2026 | 5,54 | 5,83 | 5,52 | 5,66 | 2,11% | - |
| 06.05.2026 | 5,61 | 5,69 | 5,41 | 5,54 | -1,27% | - |
| 05.05.2026 | 5,59 | 5,64 | 5,48 | 5,61 | 0,54% | 3.100,00 |
| 04.05.2026 | 5,52 | 5,76 | 5,51 | 5,58 | 4,51% | - |
| 30.04.2026 | 5,22 | 5,34 | 5,15 | 5,34 | 2,03% | - |
| 29.04.2026 | 5,29 | 5,34 | 5,15 | 5,23 | -0,82% | - |
| 28.04.2026 | 5,18 | 5,43 | 5,10 | 5,28 | 2,13% | - |
| 27.04.2026 | 5,22 | 5,36 | 5,14 | 5,17 | -1,19% | - |
| 24.04.2026 | 5,02 | 5,23 | 4,89 | 5,23 | 4,14% | - |
| 23.04.2026 | 5,40 | 5,43 | 4,91 | 5,02 | -7,48% | - |
| 22.04.2026 | 5,31 | 5,43 | 5,28 | 5,43 | 2,73% | - |